SHE:300706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.83	41.85	37.90	38.34	38.34	-1.34%	12,627,400
Nov 12, 2026	39.60	40.99	38.85	38.86	38.86	-2.14%	9,481,200
Nov 11, 2026	38.63	39.96	38.35	39.71	39.71	2.27%	7,465,165
Nov 10, 2026	38.84	39.25	38.10	38.83	38.83	2.40%	6,986,181
Nov 9, 2026	38.83	39.07	37.63	37.92	37.92	0.08%	5,527,540
Nov 6, 2026	36.61	38.99	36.61	37.89	37.89	-3.32%	6,882,680
Nov 5, 2026	37.64	40.10	37.64	39.19	39.19	1.50%	10,421,808
Nov 4, 2026	35.25	38.80	34.57	38.61	38.61	10.54%	10,972,080
Nov 3, 2026	36.33	36.88	34.69	34.93	34.93	-4.77%	6,629,299
Nov 2, 2026	35.60	37.26	35.21	36.68	36.68	4.35%	8,034,788
Oct 30, 2026	36.01	37.70	35.11	35.15	35.15	-5.05%	7,221,900
Oct 29, 2026	38.24	38.39	36.81	37.02	37.02	-3.19%	6,411,272
Oct 28, 2026	36.20	38.66	36.19	38.24	38.24	8.18%	7,331,499
Oct 27, 2026	37.50	38.35	35.35	35.35	35.35	-4.85%	3,768,918
Oct 26, 2026	38.17	38.85	37.00	37.15	37.15	-3.66%	4,062,231
Oct 23, 2026	37.00	38.86	34.87	38.56	38.56	1.74%	7,321,471
Oct 22, 2026	39.39	39.90	37.76	37.90	37.90	-3.22%	4,621,100
Oct 21, 2026	39.98	40.09	38.97	39.16	39.16	-0.91%	3,998,100
Oct 20, 2026	37.79	40.64	37.60	39.52	39.52	3.86%	5,280,240
Oct 19, 2026	38.33	38.78	36.74	38.05	38.05	-1.76%	4,553,600
Oct 16, 2026	40.30	40.45	38.46	38.73	38.73	-1.27%	4,501,600
Oct 15, 2026	38.46	39.93	38.07	39.23	39.23	-2.97%	5,022,400
Oct 14, 2026	41.92	42.25	40.39	40.43	40.43	-4.35%	4,243,150
Oct 13, 2026	41.13	42.88	39.38	42.27	42.27	0.59%	6,445,420
Oct 12, 2026	42.44	43.06	40.50	42.02	42.02	-0.21%	5,890,191
Oct 9, 2026	43.93	43.93	40.04	42.11	42.11	-3.86%	5,978,200
Oct 8, 2026	46.40	46.89	43.20	43.80	43.80	-4.64%	4,305,403
Sep 30, 2026	48.59	48.60	45.79	45.93	45.93	-3.79%	4,068,775
Sep 29, 2026	47.60	48.52	47.23	47.74	47.74	-0.58%	4,077,300
Sep 28, 2026	50.05	50.46	47.56	48.02	48.02	-4.65%	5,634,826
Sep 24, 2026	51.34	52.24	50.29	50.36	50.36	-2.87%	6,100,600
Sep 23, 2026	50.42	52.20	50.20	51.85	51.85	2.86%	8,253,810
Sep 22, 2026	51.58	51.98	50.20	50.41	50.41	-1.02%	7,192,300
Sep 21, 2026	51.70	51.75	50.57	50.93	50.93	-0.62%	5,940,820
Sep 18, 2026	51.25	51.95	50.33	51.25	51.25	2.01%	7,789,300
Sep 17, 2026	50.80	51.88	50.08	50.24	50.24	-2.05%	7,769,200
Sep 16, 2026	49.00	51.64	48.70	51.29	51.29	5.19%	10,369,190
Sep 15, 2026	47.67	50.00	47.67	48.76	48.76	1.35%	8,553,500
Sep 14, 2026	46.07	48.58	45.00	48.11	48.11	4.07%	6,123,400
Sep 11, 2026	46.00	46.56	44.20	46.23	46.23	-1.39%	4,739,900
Sep 10, 2026	47.00	47.95	46.66	46.88	46.88	-0.91%	3,919,500
Sep 9, 2026	48.01	49.10	46.96	47.31	47.31	-0.61%	4,576,200
Sep 8, 2026	48.59	49.13	47.33	47.60	47.60	-2.06%	5,087,315
Sep 7, 2026	47.86	49.26	47.05	48.60	48.60	3.58%	6,390,500
Sep 4, 2026	49.23	50.10	46.40	46.92	46.92	-3.58%	5,861,200
Sep 3, 2026	49.38	49.43	48.00	48.66	48.66	-0.37%	4,633,500
Sep 2, 2026	49.00	49.31	48.21	48.84	48.84	-1.61%	4,598,960
Sep 1, 2026	51.91	52.15	49.18	49.64	49.64	-4.46%	6,792,100
Aug 31, 2026	49.89	52.24	49.54	51.96	51.96	1.42%	6,412,832
Aug 28, 2026	52.96	53.60	51.19	51.23	51.23	-2.83%	7,113,195